コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7241]	26/10/29	968	968	903	914	-78.0	-7.86	1,801,900	81,622,974,464
[7241]	26/10/28	1,009	1,013	992	992	-12.0	-1.20	335,800	88,588,615,680
[7241]	26/10/27	1,003	1,007	997	1,004	+2.0	+0.20	261,600	89,660,252,160
[7241]	26/10/26	1,008	1,009	999	1,002	-6.0	-0.60	190,100	89,481,641,984
[7241]	26/10/23	1,011	1,014	999	1,008	-5.0	-0.49	262,600	90,017,464,320
[7241]	26/10/22	1,024	1,026	1,009	1,013	-12.0	-1.17	230,200	90,463,977,472
[7241]	26/10/21	1,030	1,033	1,018	1,025	+1.0	+0.10	233,400	91,535,613,952
[7241]	26/10/20	1,038	1,041	1,022	1,024	-16.0	-1.54	222,100	91,446,312,960
[7241]	26/10/19	1,052	1,056	1,036	1,040	-17.0	-1.61	227,600	92,875,161,600
[7241]	26/10/16	1,045	1,057	1,042	1,057	+22.0	+2.13	167,100	94,393,311,232
[7241]	26/10/15	1,042	1,042	1,027	1,035	-12.0	-1.15	285,100	92,428,648,448
[7241]	26/10/14	1,060	1,064	1,045	1,047	-13.0	-1.23	129,000	93,500,284,928
[7241]	26/10/13	1,052	1,064	1,049	1,060	+15.0	+1.44	211,400	94,661,222,400
[7241]	26/10/09	1,044	1,053	1,042	1,045	0	+0.00	203,900	93,321,674,752
[7241]	26/10/08	1,043	1,050	1,033	1,045	-1.0	-0.10	252,600	93,321,674,752
[7241]	26/10/07	1,045	1,059	1,044	1,046	-2.0	-0.19	169,900	93,410,983,936
[7241]	26/10/06	1,048	1,055	1,041	1,048	+7.0	+0.67	127,300	93,589,585,920
[7241]	26/10/05	1,045	1,049	1,039	1,041	-2.0	-0.19	185,700	92,964,462,592
[7241]	26/10/02	1,065	1,065	1,036	1,043	-27.0	-2.52	275,500	93,143,072,768
[7241]	26/10/01	1,089	1,089	1,068	1,070	-22.0	-2.01	264,000	95,554,256,896
[7241]	26/09/30	1,085	1,094	1,080	1,092	+7.0	+0.65	321,600	97,518,919,680
[7241]	26/09/29	1,096	1,096	1,080	1,085	-30.0	-2.69	531,100	96,893,796,352
[7241]	26/09/28	1,125	1,130	1,115	1,115	-4.0	-0.36	1,114,600	99,572,891,648
[7241]	26/09/25	1,117	1,122	1,113	1,119	+10.0	+0.90	516,800	99,930,103,808
[7241]	26/09/24	1,107	1,115	1,106	1,109	+1.0	+0.09	662,100	99,037,069,312
[7241]	26/09/18	1,118	1,119	1,102	1,108	-6.0	-0.54	388,600	98,947,768,320
[7241]	26/09/17	1,105	1,115	1,102	1,114	+18.0	+1.64	344,700	99,483,582,464
[7241]	26/09/16	1,100	1,104	1,096	1,096	0	+0.00	249,900	97,876,131,840
[7241]	26/09/15	1,088	1,098	1,085	1,096	+9.0	+0.83	328,600	97,876,131,840
[7241]	26/09/14	1,073	1,087	1,070	1,087	+14.0	+1.30	319,400	97,072,406,528
[7241]	26/09/11	1,049	1,077	1,046	1,073	+12.0	+1.13	408,000	95,822,159,872
[7241]	26/09/10	1,060	1,066	1,051	1,061	-9.0	-0.84	450,200	94,750,523,392
[7241]	26/09/09	1,071	1,076	1,063	1,070	-9.0	-0.83	355,000	95,554,256,896
[7241]	26/09/08	1,111	1,111	1,077	1,079	-36.0	-3.23	468,700	96,357,982,208
[7241]	26/09/07	1,126	1,131	1,115	1,115	-5.0	-0.45	428,000	99,572,891,648
[7241]	26/09/04	1,120	1,124	1,112	1,120	-7.0	-0.62	270,400	100,019,404,800
[7241]	26/09/03	1,121	1,132	1,118	1,127	+12.0	+1.08	251,200	100,644,528,128
[7241]	26/09/02	1,134	1,134	1,112	1,115	-25.0	-2.19	307,600	99,572,891,648
[7241]	26/09/01	1,125	1,146	1,119	1,140	+13.0	+1.15	318,800	101,805,465,600
[7241]	26/08/31	1,114	1,127	1,111	1,127	+12.0	+1.08	253,200	100,644,528,128
[7241]	26/08/28	1,107	1,119	1,105	1,115	+4.0	+0.36	217,000	99,572,891,648
[7241]	26/08/27	1,126	1,130	1,109	1,111	-14.0	-1.24	256,800	99,215,679,488
[7241]	26/08/26	1,119	1,129	1,119	1,125	+17.0	+1.53	170,900	100,465,917,952
[7241]	26/08/25	1,120	1,122	1,106	1,108	-9.0	-0.81	180,500	98,947,768,320
[7241]	26/08/24	1,122	1,128	1,111	1,117	+1.0	+0.09	241,600	99,751,493,632
[7241]	26/08/21	1,107	1,118	1,105	1,116	+9.0	+0.81	250,300	99,662,192,640
[7241]	26/08/20	1,094	1,110	1,090	1,107	+21.0	+1.93	233,600	98,858,467,328
[7241]	26/08/19	1,103	1,105	1,081	1,086	-22.0	-1.99	268,600	96,983,105,536
[7241]	26/08/18	1,100	1,114	1,097	1,108	+11.0	+1.00	208,200	98,947,768,320
[7241]	26/08/17	1,099	1,108	1,094	1,097	+3.0	+0.27	273,000	97,965,432,832
[7241]	26/08/14	1,070	1,094	1,068	1,094	+27.0	+2.53	309,400	97,697,529,856
[7241]	26/08/13	1,050	1,069	1,050	1,067	+23.0	+2.20	283,800	95,286,345,728
[7241]	26/08/12	1,057	1,058	1,041	1,044	-9.0	-0.85	182,500	93,232,373,760
[7241]	26/08/10	1,048	1,053	1,035	1,053	+14.0	+1.35	259,000	94,036,099,072
[7241]	26/08/07	1,045	1,051	1,038	1,039	-3.0	-0.29	201,700	92,785,860,608
[7241]	26/08/06	1,041	1,059	1,040	1,042	-1.0	-0.10	201,600	93,053,763,584
[7241]	26/08/05	1,030	1,043	1,029	1,043	+14.0	+1.36	254,000	93,143,072,768
[7241]	26/08/04	1,024	1,039	1,021	1,029	-6.0	-0.58	251,200	91,892,826,112
[7241]	26/08/03	1,047	1,048	1,013	1,035	-2.0	-0.19	510,300	92,428,648,448
[7241]	26/07/31	1,025	1,050	1,017	1,037	-5.0	-0.48	621,100	92,607,250,432
[7241]	26/07/30	1,032	1,046	1,016	1,042	+4.0	+0.39	422,200	93,053,763,584
[7241]	26/07/29	1,028	1,038	1,018	1,038	+18.0	+1.76	274,000	92,696,559,616
[7241]	26/07/28	1,021	1,024	1,013	1,020	+2.0	+0.20	228,800	91,089,100,800
[7241]	26/07/27	1,010	1,018	1,007	1,018	+18.0	+1.80	131,500	90,910,490,624
[7241]	26/07/24	1,002	1,005	997	1,000	-10.0	-0.99	140,100	89,303,040,000
[7241]	26/07/23	1,010	1,018	1,004	1,010	-9.0	-0.88	174,300	90,196,066,304
[7241]	26/07/22	1,011	1,035	1,006	1,019	+12.0	+1.19	229,600	90,999,799,808
[7241]	26/07/21	990	1,010	988	1,007	+26.0	+2.65	281,900	89,928,163,328
[7241]	26/07/17	990	994	967	981	-11	-1.11	252,500	-
[7241]	26/07/16	989	1,002	988	992	+4	+0.40	267,400	-
[7241]	26/07/15	980	988	976	988	+13	+1.33	205,200	-
[7241]	26/07/14	973	975	965	975	+13	+1.35	182,300	-
[7241]	26/07/13	976	980	959	962	-9	-0.93	252,000	-
[7241]	26/07/10	970	973	961	971	+10	+1.04	207,700	-
[7241]	26/07/09	966	967	954	961	-15	-1.54	244,800	-
[7241]	26/07/08	995	996	971	976	-20	-2.01	278,600	-
[7241]	26/07/07	1,010	1,013	995	996	-4	-0.40	338,400	-
[7241]	26/07/06	1,001	1,013	993	1,000	+9	+0.91	270,100	-
[7241]	26/07/03	988	998	983	991	+14	+1.43	278,200	-
[7241]	26/07/02	959	983	955	977	+32	+3.39	410,100	-
[7241]	26/07/01	952	955	944	945	+5	+0.53	166,600	-
[7241]	26/06/30	944	946	935	940	-3	-0.32	638,100	-
[7241]	26/06/29	951	954	932	943	-2	-0.21	185,400	-
[7241]	26/06/26	940	951	935	945	+1	+0.11	157,100	-
[7241]	26/06/25	940	952	932	944	+16	+1.72	259,000	-
[7241]	26/06/24	936	945	927	928	-5	-0.54	219,800	-
[7241]	26/06/23	959	959	933	933	-19	-2.00	296,200	-
[7241]	26/06/22	956	960	950	952	-4	-0.42	201,600	-
[7241]	26/06/19	952	960	952	956	0	0.00	191,100	-
[7241]	26/06/18	959	965	952	956	-5	-0.52	202,000	-
[7241]	26/06/17	972	972	959	961	-2	-0.21	268,300	-
[7241]	26/06/16	979	986	960	963	-8	-0.82	273,800	-
[7241]	26/06/15	972	981	968	971	+14	+1.46	180,800	-
[7241]	26/06/12	961	964	953	957	+3	+0.31	169,300	-
[7241]	26/06/11	950	957	939	954	+4	+0.42	275,700	-
[7241]	26/06/10	964	973	950	950	-17	-1.76	326,000	-
[7241]	26/06/09	969	984	964	967	+8	+0.83	198,200	-
[7241]	26/06/08	955	966	946	959	-6	-0.62	265,100	-
[7241]	26/06/05	958	965	955	965	+10	+1.05	153,900	-
[7241]	26/06/04	959	966	953	955	-10	-1.04	152,000	-
[7241]	26/06/03	962	972	958	965	+11	+1.15	156,100	-
[7241]	26/06/02	972	972	942	954	-32	-3.25	257,900	-
[7241]	26/06/01	1,015	1,015	980	986	-29	-2.86	351,000	-
[7241]	26/05/29	1,008	1,022	1,007	1,015	+13	+1.30	170,500	-
[7241]	26/05/28	1,003	1,019	995	1,002	+6	+0.60	214,900	-
[7241]	26/05/27	995	1,003	987	996	+9	+0.91	157,600	-
[7241]	26/05/26	999	1,001	984	987	-11	-1.10	202,700	-
[7241]	26/05/25	1,010	1,020	992	998	-14	-1.38	414,100	-
[7241]	26/05/22	1,015	1,017	1,004	1,012	+1.0	+0.10	156,000	-
[7241]	26/05/21	1,019	1,035	1,011	1,011	+2.0	+0.20	169,600	-
[7241]	26/05/20	1,031	1,035	999	1,009	-30.0	-2.89	277,200	-
[7241]	26/05/19	1,077	1,079	1,039	1,039	-26.0	-2.44	307,400	-
[7241]	26/05/18	1,042	1,073	1,034	1,065	+23.0	+2.21	506,100	-
[7241]	26/05/15	1,032	1,047	1,027	1,042	+17.0	+1.66	314,000	-
[7241]	26/05/14	1,019	1,032	1,014	1,025	+6.0	+0.59	207,100	-
[7241]	26/05/13	1,011	1,034	1,008	1,019	+4.0	+0.39	298,400	-
[7241]	26/05/12	1,005	1,019	1,004	1,015	+7.0	+0.69	249,700	-
[7241]	26/05/11	995	1,013	990	1,008	+13.0	+1.31	343,600	-
[7241]	26/05/08	977	996	973	995	+18.0	+1.84	371,400	-
[7241]	26/05/07	983	988	973	977	+4.0	+0.41	317,100	-
[7241]	26/05/01	975	980	964	973	-2.0	-0.21	306,400	-
[7241]	26/04/30	980	983	969	975	-15.0	-1.52	496,000	-
[7241]	26/04/28	960	990	941	990	+55.0	+5.88	684,900	-
[7241]	26/04/27	938	953	935	935	-5	-0.53	478,000	-
[7241]	26/04/24	953	960	938	940	-17	-1.78	205,100	-
[7241]	26/04/23	961	963	946	957	-6	-0.62	297,100	-
[7241]	26/04/22	975	977	963	963	-19	-1.93	232,100	-
[7241]	26/04/21	987	988	976	982	-4	-0.41	195,000	-
[7241]	26/04/20	995	997	983	986	+2	+0.20	135,100	-
[7241]	26/04/17	986	991	984	984	-5	-0.51	101,600	-
[7241]	26/04/16	993	1,000	989	989	0	0.00	144,700	-
[7241]	26/04/15	1,002	1,005	984	989	-1	-0.10	213,100	-
[7241]	26/04/14	988	992	980	990	+9	+0.92	271,800	-
[7241]	26/04/13	1,000	1,006	978	981	-20	-2.00	214,000	-
[7241]	26/04/10	1,006	1,015	997	1,001	-3	-0.30	174,900	-
[7241]	26/04/09	1,018	1,021	1,004	1,004	-13	-1.28	219,400	-
[7241]	26/04/08	1,010	1,018	1,005	1,017	+22	+2.21	265,600	-
[7241]	26/04/07	999	1,006	991	995	-4	-0.40	170,000	-
[7241]	26/04/06	993	1,001	990	999	+14	+1.42	169,200	-
[7241]	26/04/03	984	996	984	985	+4	+0.41	188,500	-
[7241]	26/04/02	993	1,009	981	981	-12	-1.21	240,700	-
[7241]	26/04/01	999	999	978	993	+35	+3.65	226,000	-
[7241]	26/03/31	950	975	949	958	+1	+0.10	212,700	-
[7241]	26/03/30	933	959	926	957	-41	-4.11	426,500	-
[7241]	26/03/27	993	1,010	989	998	+6	+0.60	341,600	-
[7241]	26/03/26	1,002	1,007	985	992	-10	-1.00	233,400	-
[7241]	26/03/25	1,021	1,025	1,001	1,002	+10	+1.01	321,100	-
[7241]	26/03/24	983	996	979	992	+24	+2.48	269,100	-
[7241]	26/03/23	963	969	946	968	-24	-2.42	546,700	-
[7241]	26/03/19	1,015	1,015	987	992	-24	-2.36	432,900	-
[7241]	26/03/18	1,010	1,018	1,007	1,016	+19	+1.91	110,800	-
[7241]	26/03/17	1,006	1,008	996	997	+5	+0.50	199,600	-
[7241]	26/03/16	999	1,003	980	992	-7	-0.70	253,200	-
[7241]	26/03/13	1,006	1,013	996	999	-27	-2.63	335,900	-
[7241]	26/03/12	1,037	1,040	1,021	1,026	-14	-1.35	254,800	-
[7241]	26/03/11	1,059	1,065	1,040	1,040	-3	-0.29	211,000	-
[7241]	26/03/10	1,042	1,051	1,028	1,043	+19	+1.86	216,800	-
[7241]	26/03/09	1,000	1,029	996	1,024	-46	-4.30	448,500	-
[7241]	26/03/06	1,064	1,073	1,048	1,070	-8	-0.74	333,500	-
[7241]	26/03/05	1,100	1,100	1,068	1,078	+25	+2.37	262,900	-
[7241]	26/03/04	1,087	1,092	1,030	1,053	-64	-5.73	539,400	-
[7241]	26/03/03	1,158	1,166	1,116	1,117	-55	-4.69	283,900	-
[7241]	26/03/02	1,143	1,174	1,135	1,172	-1	-0.09	412,700	-
[7241]	26/02/27	1,149	1,179	1,140	1,173	+24	+2.09	391,600	-
[7241]	26/02/26	1,148	1,161	1,142	1,149	+1	+0.09	260,500	-
[7241]	26/02/25	1,134	1,148	1,120	1,148	+14	+1.23	267,400	-
[7241]	26/02/24	1,128	1,149	1,124	1,134	+14	+1.25	251,500	-
[7241]	26/02/20	1,154	1,159	1,119	1,120	-45	-3.86	245,200	-
[7241]	26/02/19	1,140	1,167	1,139	1,165	+25	+2.19	251,800	-
[7241]	26/02/18	1,145	1,149	1,136	1,140	0	0.00	212,800	-
[7241]	26/02/17	1,129	1,143	1,117	1,140	+10	+0.88	237,400	-
[7241]	26/02/16	1,149	1,150	1,123	1,130	-14	-1.22	227,100	-
[7241]	26/02/13	1,119	1,146	1,116	1,144	+36	+3.25	656,500	-
[7241]	26/02/12	1,114	1,114	1,102	1,108	-6	-0.54	302,000	-
[7241]	26/02/10	1,094	1,114	1,094	1,114	+21	+1.92	312,500	-
[7241]	26/02/09	1,116	1,117	1,086	1,093	+6	+0.55	286,100	-
[7241]	26/02/06	1,063	1,090	1,057	1,087	+19	+1.78	241,300	-
[7241]	26/02/05	1,084	1,087	1,065	1,068	+7	+0.66	252,400	-
[7241]	26/02/04	1,050	1,074	1,042	1,061	+26	+2.51	329,300	-
[7241]	26/02/03	1,034	1,038	1,015	1,035	0	0.00	635,500	-
[7241]	26/02/02	1,058	1,071	1,029	1,035	-4	-0.38	362,400	-
[7241]	26/01/30	1,045	1,047	1,038	1,039	+6	+0.58	183,800	-
[7241]	26/01/29	1,027	1,038	1,015	1,033	+3	+0.29	181,600	-
[7241]	26/01/28	1,050	1,050	1,030	1,030	-29	-2.74	212,400	-
[7241]	26/01/27	1,060	1,080	1,052	1,059	-9	-0.84	196,600	-
[7241]	26/01/26	1,071	1,078	1,066	1,068	-33	-3.00	209,000	-
[7241]	26/01/23	1,101	1,104	1,088	1,101	0	0.00	172,400	-
[7241]	26/01/22	1,100	1,107	1,091	1,101	+9	+0.82	242,200	-
[7241]	26/01/21	1,070	1,092	1,059	1,092	+8	+0.74	177,700	-
[7241]	26/01/20	1,097	1,099	1,081	1,084	-18	-1.63	119,600	-
[7241]	26/01/19	1,124	1,124	1,088	1,102	-23	-2.04	220,600	-
[7241]	26/01/16	1,110	1,126	1,105	1,125	+11	+0.99	188,900	-
[7241]	26/01/15	1,106	1,114	1,100	1,114	+8	+0.72	238,000	-
[7241]	26/01/14	1,090	1,106	1,084	1,106	+23	+2.12	263,600	-
[7241]	26/01/13	1,082	1,093	1,071	1,083	+13	+1.21	290,800	-
[7241]	26/01/09	1,059	1,071	1,055	1,070	+28	+2.69	248,600	-
[7241]	26/01/08	1,052	1,056	1,042	1,042	-13	-1.23	139,200	-
[7241]	26/01/07	1,045	1,064	1,043	1,055	-6	-0.57	199,200	-
[7241]	26/01/06	1,077	1,081	1,057	1,061	-4	-0.38	258,100	-
[7241]	26/01/05	1,060	1,077	1,054	1,065	+18	+1.72	245,400	-
[7241]	25/12/30	1,044	1,053	1,039	1,047	-1	-0.10	118,500	-
[7241]	25/12/29	1,041	1,051	1,038	1,048	+11	+1.06	130,400	-
[7241]	25/12/26	1,047	1,047	1,033	1,037	-4	-0.38	127,600	-
[7241]	25/12/25	1,051	1,054	1,038	1,041	-8	-0.76	100,600	-
[7241]	25/12/24	1,060	1,062	1,045	1,049	-8	-0.76	127,500	-
[7241]	25/12/23	1,071	1,074	1,052	1,057	-15	-1.40	194,300	-
[7241]	25/12/22	1,087	1,088	1,069	1,072	+5	+0.47	229,600	-
[7241]	25/12/19	1,046	1,077	1,046	1,067	+21	+2.01	387,100	-
[7241]	25/12/18	1,041	1,050	1,035	1,046	+7	+0.67	185,300	-
[7241]	25/12/17	1,048	1,048	1,029	1,039	+3	+0.29	172,700	-
[7241]	25/12/16	1,052	1,059	1,027	1,036	-10	-0.96	247,800	-
[7241]	25/12/15	1,025	1,048	1,020	1,046	+21	+2.05	142,200	-
[7241]	25/12/12	1,009	1,025	1,005	1,025	+30	+3.02	204,400	-
[7241]	25/12/11	1,014	1,014	994	995	-5	-0.50	102,900	-
[7241]	25/12/10	1,002	1,017	1,000	1,000	+3	+0.30	153,600	-
[7241]	25/12/09	1,008	1,013	997	997	-13	-1.29	115,400	-
[7241]	25/12/08	994	1,012	994	1,010	+16	+1.61	118,000	-
[7241]	25/12/05	1,001	1,006	989	994	-18	-1.78	165,400	-
[7241]	25/12/04	998	1,018	995	1,012	+12	+1.20	164,100	-
[7241]	25/12/03	1,004	1,010	1,000	1,000	-7	-0.70	158,100	-
[7241]	25/12/02	1,014	1,019	1,006	1,007	-7	-0.69	158,500	-
[7241]	25/12/01	1,029	1,035	1,010	1,014	-10	-0.98	226,700	-
[7241]	25/11/28	1,012	1,028	1,012	1,024	+12	+1.19	188,600	-
[7241]	25/11/27	1,008	1,017	1,007	1,012	+12	+1.20	248,200	-
[7241]	25/11/26	985	1,004	977	1,000	+24	+2.46	224,400	-
[7241]	25/11/25	982	983	970	976	+3	+0.31	175,000	-
[7241]	25/11/21	945	978	945	973	+13	+1.35	191,400	-
[7241]	25/11/20	967	969	959	960	+8	+0.84	128,000	-
[7241]	25/11/19	955	963	940	952	-2	-0.21	147,700	-
[7241]	25/11/18	970	979	953	954	-20	-2.05	158,600	-
[7241]	25/11/17	972	979	961	974	-3	-0.31	170,300	-
[7241]	25/11/14	966	982	964	977	+3	+0.31	146,300	-
[7241]	25/11/13	968	978	965	974	+11	+1.14	144,400	-
[7241]	25/11/12	956	970	954	963	+7	+0.73	218,900	-
[7241]	25/11/11	957	959	942	956	+2	+0.21	164,300	-
[7241]	25/11/10	945	958	945	954	+11	+1.17	192,200	-
[7241]	25/11/07	938	945	928	943	+2	+0.21	187,100	-
[7241]	25/11/06	926	955	925	941	+13	+1.40	283,400	-
[7241]	25/11/05	931	934	909	928	-12	-1.28	351,600	-
[7241]	25/11/04	938	950	921	940	-5	-0.53	517,300	-
[7241]	25/10/31	943	967	938	945	-39	-3.96	712,900	-
[7241]	25/10/30	971	985	963	984	+22	+2.29	683,900	-
[7241]	25/10/29	981	983	961	962	-16	-1.64	221,100	-
[7241]	25/10/28	1,002	1,002	974	978	-29	-2.88	247,600	-
[7241]	25/10/27	1,010	1,013	1,000	1,007	+12	+1.21	211,600	-
[7241]	25/10/24	996	998	988	995	-2	-0.20	135,200	-
[7241]	25/10/23	986	998	983	997	+7	+0.71	229,200	-
[7241]	25/10/22	965	991	957	990	+34	+3.56	369,300	-
[7241]	25/10/21	964	965	953	956	-5	-0.52	331,500	-
[7241]	25/10/20	963	963	955	961	+16	+1.69	150,400	-
[7241]	25/10/17	955	958	942	945	-12	-1.25	93,900	-
[7241]	25/10/16	951	962	949	957	+6	+0.63	110,400	-
[7241]	25/10/15	943	953	940	951	+13	+1.39	182,200	-
[7241]	25/10/14	926	943	925	938	-8	-0.85	249,600	-
[7241]	25/10/10	958	960	940	946	-26	-2.67	191,600	-
[7241]	25/10/09	970	978	962	972	+2	+0.21	180,300	-
[7241]	25/10/08	984	990	967	970	-8	-0.82	211,700	-
[7241]	25/10/07	961	982	961	978	+17	+1.77	211,600	-
[7241]	25/10/06	980	983	960	961	+5	+0.52	281,000	-
[7241]	25/10/03	947	958	947	956	+16	+1.70	226,500	-
[7241]	25/10/02	935	947	926	940	-2	-0.21	159,900	-
[7241]	25/10/01	947	947	928	942	-20	-2.08	329,900	-
[7241]	25/09/30	966	966	947	962	-9	-0.93	279,000	-
[7241]	25/09/29	971	978	963	971	-14	-1.42	207,500	-
[7241]	25/09/26	978	987	972	985	+7	+0.72	299,000	-
[7241]	25/09/25	975	982	974	978	+3	+0.31	149,200	-
[7241]	25/09/24	984	984	970	975	-1	-0.10	167,900	-
[7241]	25/09/22	962	978	962	976	+18	+1.88	249,300	-
[7241]	25/09/19	974	984	958	958	-15	-1.54	284,600	-
[7241]	25/09/18	982	983	968	973	-5	-0.51	167,900	-
[7241]	25/09/17	975	983	968	978	-7	-0.71	209,600	-
[7241]	25/09/16	969	985	963	985	+16	+1.65	172,300	-
[7241]	25/09/12	976	982	968	969	-6	-0.62	163,000	-
[7241]	25/09/11	970	978	966	975	0	0.00	154,900	-
[7241]	25/09/10	980	982	970	975	-6	-0.61	169,000	-
[7241]	25/09/09	999	1,007	978	981	-9	-0.91	266,700	-
[7241]	25/09/08	993	994	980	990	-2	-0.20	263,800	-
[7241]	25/09/05	989	994	979	992	+17	+1.74	280,500	-